4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-21103104102103108,800103
2024-05-2010410995103506,500103
2024-05-1711011310911137,000111
2024-05-1611011210811032,000110
2024-05-1511211310910982,400109
2024-05-1410711110611172,500111
2024-05-13103110103109119,600109
2024-05-10108108104105123,300105
2024-05-09110122107107495,700107
2024-05-0810811010710737,300107
2024-05-0710911010810830,000108
2024-05-0210511010411050,000110
2024-05-0110310610310541,400105
2024-04-3010310510210447,600104
2024-04-2610210510110564,000105
2024-04-2510410610210281,700102
2024-04-24101106100104453,700104
2024-04-2310810910710840,800108
2024-04-2210810910510959,600109
2024-04-19110111105107234,300107
2024-04-18110113110110155,000110
2024-04-17112114109112227,200112
2024-04-16117117113113212,600113
2024-04-1511811911611774,000117
2024-04-1211812111811859,600118
2024-04-1111812011811879,400118
2024-04-1012112111911920,700119
2024-04-0912012011812039,600120
2024-04-0812012111911958,200119
2024-04-0512012212012031,300120
2024-04-0412012211912027,500120
2024-04-03122124120120113,600120
2024-04-0212912912312389,500123
2024-04-0113213212712852,700128
2024-03-29128135128132129,400132
2024-03-28127128125128113,000128
2024-03-2712512612412535,200125
2024-03-2612512512312522,700125
2024-03-2512312512312538,700125
2024-03-2212312512212422,200124
2024-03-2112412512312414,000124
2024-03-1912112512112324,100123
2024-03-1812112312112268,900122
2024-03-1512412412112232,600122
2024-03-1412312412212430,900124
2024-03-1312412512312314,400123
2024-03-1212412612212649,800126
2024-03-1112712712212474,300124
2024-03-0812512712412663,300126
2024-03-0712512712412677,500126
2024-03-0612212512112367,700123
2024-03-0512112212012269,300122
2024-03-0412212412012242,200122
2024-03-0112612612112282,400122
2024-02-2912512512312561,500125
2024-02-28125129125125108,300125
2024-02-27121131121127145,400127
2024-02-2612012411812150,000121
2024-02-2212112111811891,200118
2024-02-2112512512012171,800121
2024-02-2012412712312590,500125
2024-02-1912012412012496,900124
2024-02-16115122115119299,500119
2024-02-15125125118118201,700118
2024-02-14129129120123415,400123
2024-02-13133134129130254,500130
2024-02-0913713813513646,400136
2024-02-08137139133136177,400136
2024-02-0713813913713741,600137
2024-02-0614214213813954,500139
2024-02-0514014213814055,200140
2024-02-0214014113813943,900139
2024-02-01145147140141105,900141
2024-01-31142143140141108,600141
2024-01-3014414614314421,300144
2024-01-2914514714414430,800144
2024-01-2614314814314560,900145
2024-01-2514514714414533,100145
2024-01-2414614814514528,400145
2024-01-23145152145147209,500147
2024-01-22145149144147106,500147
2024-01-1914114414114248,000142
2024-01-1814414414114129,300141
2024-01-1714614714214284,800142
2024-01-1614814914514562,500145
2024-01-1514714914614845,300148
2024-01-12151151145145139,900145
2024-01-1114715214515296,100152
2024-01-1014914914614738,600147
2024-01-0914414814414884,400148
2024-01-0514514614314351,100143
2024-01-04141147138146125,900146

分割・併合履歴 : なし